Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 37.80 | 37.80 | 37.23 | 37.27 | 238,127 | -0.64(-1.69%) |
May 17, 2024 | 38.18 | 38.18 | 37.80 | 37.91 | 331,547 | -0.18(-0.47%) |
May 16, 2024 | 37.83 | 38.14 | 37.80 | 38.09 | 177,729 | +0.05(+0.13%) |
May 15, 2024 | 38.15 | 38.24 | 37.52 | 38.04 | 185,536 | +0.33(+0.88%) |
May 14, 2024 | 37.76 | 37.76 | 37.31 | 37.71 | 152,916 | +0.42(+1.13%) |
May 13, 2024 | 37.92 | 37.94 | 37.25 | 37.29 | 165,669 | -0.37(-0.98%) |
May 10, 2024 | 37.59 | 37.76 | 37.32 | 37.66 | 238,413 | +0.02(+0.05%) |
May 09, 2024 | 37.03 | 37.68 | 36.90 | 37.64 | 257,251 | +0.47(+1.26%) |
May 08, 2024 | 36.28 | 37.28 | 36.28 | 37.17 | 232,581 | +0.40(+1.09%) |
May 07, 2024 | 36.96 | 37.19 | 36.68 | 36.77 | 210,886 | -0.09(-0.24%) |
May 06, 2024 | 36.57 | 37.17 | 36.48 | 36.86 | 233,676 | +0.41(+1.12%) |
May 03, 2024 | 36.37 | 36.57 | 36.02 | 36.45 | 287,906 | +0.67(+1.87%) |
May 02, 2024 | 35.49 | 35.97 | 35.46 | 35.78 | 210,225 | +0.60(+1.71%) |
May 01, 2024 | 34.71 | 35.84 | 34.46 | 35.18 | 279,625 | +0.74(+2.15%) |
Apr 30, 2024 | 34.50 | 34.78 | 34.42 | 34.44 | 255,391 | -0.32(-0.92%) |
Apr 29, 2024 | 35.14 | 35.35 | 34.74 | 34.76 | 634,421 | -0.28(-0.80%) |
Apr 26, 2024 | 34.86 | 35.28 | 34.73 | 35.04 | 195,171 | +0.08(+0.23%) |
Apr 25, 2024 | 35.04 | 35.26 | 34.62 | 34.96 | 785,888 | -0.57(-1.60%) |
Apr 24, 2024 | 34.82 | 35.65 | 34.56 | 35.53 | 327,367 | +0.64(+1.83%) |
Apr 23, 2024 | 35.15 | 35.37 | 33.88 | 34.89 | 825,659 | -1.73(-4.72%) |
Apr 22, 2024 | 36.00 | 36.81 | 35.91 | 36.62 | 336,252 | +0.62(+1.72%) |
Apr 19, 2024 | 34.54 | 36.07 | 34.54 | 36.00 | 317,943 | +1.34(+3.87%) |
Apr 18, 2024 | 34.69 | 35.03 | 34.42 | 34.66 | 340,334 | +0.00(+0.00%) |
Apr 17, 2024 | 34.87 | 35.19 | 34.61 | 34.66 | 360,283 | +0.12(+0.35%) |
Apr 16, 2024 | 34.76 | 34.85 | 34.23 | 34.54 | 329,333 | -0.53(-1.51%) |
Apr 15, 2024 | 35.33 | 35.74 | 34.62 | 35.07 | 528,215 | -0.17(-0.48%) |
Apr 12, 2024 | 34.68 | 35.24 | 34.59 | 35.24 | 250,692 | +0.19(+0.54%) |
Apr 11, 2024 | 35.13 | 35.17 | 34.61 | 35.05 | 265,095 | +0.11(+0.31%) |
Apr 10, 2024 | 36.15 | 36.15 | 34.66 | 34.94 | 403,877 | -2.32(-6.23%) |
Apr 09, 2024 | 36.89 | 37.31 | 36.74 | 37.26 | 386,596 | +0.44(+1.20%) |
Apr 08, 2024 | 36.77 | 36.99 | 36.52 | 36.82 | 378,497 | +0.20(+0.55%) |
Apr 05, 2024 | 36.38 | 36.77 | 36.31 | 36.62 | 157,164 | +0.07(+0.19%) |
Apr 04, 2024 | 37.01 | 37.33 | 36.46 | 36.55 | 241,486 | +0.16(+0.44%) |
Apr 03, 2024 | 36.41 | 36.88 | 36.18 | 36.39 | 262,192 | -0.29(-0.79%) |
Apr 02, 2024 | 36.60 | 36.94 | 36.30 | 36.68 | 428,264 | -0.23(-0.62%) |